Shares Magazine
86.60p-0.60 (-0.69%)10 Mar 2025, 16:35
Cordiant Digital Infrastructure Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 10, 2025 | 87.20p | 88.80p | 86.60p | 86.60p | 402,112 |
| Mar 7, 2025 | 87.20p | 88.80p | 87.20p | 87.20p | 144,711 |
| Mar 6, 2025 | 88.00p | 88.80p | 87.60p | 87.60p | 1,001,999 |
| Mar 5, 2025 | 88.00p | 88.60p | 88.00p | 88.40p | 1,710,097 |
| Mar 4, 2025 | 88.40p | 88.80p | 88.16p | 88.60p | 750,837 |
| Mar 3, 2025 | 87.20p | 88.80p | 87.20p | 88.80p | 708,438 |
| Feb 28, 2025 | 88.80p | 88.80p | 87.44p | 88.80p | 212,916 |
| Feb 27, 2025 | 88.40p | 88.60p | 87.70p | 88.60p | 489,920 |
| Feb 26, 2025 | 88.40p | 88.40p | 87.41p | 88.40p | 1,611,736 |
| Feb 25, 2025 | 88.00p | 88.40p | 87.25p | 88.00p | 754,166 |
| Feb 24, 2025 | 88.40p | 88.40p | 87.00p | 88.20p | 383,645 |
| Feb 21, 2025 | 88.00p | 88.40p | 87.40p | 88.00p | 1,067,605 |
| Feb 20, 2025 | 87.60p | 88.20p | 87.00p | 87.60p | 687,100 |
| Feb 19, 2025 | 87.80p | 88.20p | 87.24p | 88.20p | 622,644 |
| Feb 18, 2025 | 87.80p | 88.00p | 87.16p | 87.40p | 951,963 |
| Feb 17, 2025 | 87.40p | 87.60p | 86.12p | 87.60p | 831,130 |
| Feb 14, 2025 | 85.80p | 87.00p | 85.80p | 87.00p | 567,509 |
| Feb 13, 2025 | 85.40p | 86.60p | 84.95p | 86.00p | 958,128 |
| Feb 12, 2025 | 83.40p | 85.25p | 83.40p | 85.20p | 1,152,990 |
| Feb 11, 2025 | 84.00p | 84.00p | 83.17p | 83.20p | 469,535 |
| Feb 10, 2025 | 83.37p | 84.00p | 83.00p | 83.00p | 410,294 |
| Feb 7, 2025 | 84.00p | 84.00p | 83.00p | 83.20p | 1,333,525 |
| Feb 6, 2025 | 83.40p | 84.00p | 83.12p | 83.40p | 317,787 |
| Feb 5, 2025 | 83.20p | 84.00p | 82.80p | 83.40p | 569,786 |
| Feb 4, 2025 | 84.00p | 84.00p | 82.00p | 83.00p | 1,641,672 |
| Feb 3, 2025 | 83.60p | 85.00p | 82.20p | 82.20p | 1,976,512 |
| Jan 31, 2025 | 84.00p | 84.80p | 83.07p | 84.00p | 803,042 |
| Jan 30, 2025 | 82.80p | 84.20p | 82.40p | 84.00p | 867,775 |
| Jan 29, 2025 | 84.20p | 84.20p | 81.60p | 84.00p | 2,536,271 |
| Jan 28, 2025 | 85.20p | 87.00p | 84.20p | 84.60p | 1,454,745 |
| Jan 27, 2025 | 87.00p | 88.20p | 85.30p | 86.00p | 970,483 |
| Jan 24, 2025 | 87.60p | 88.60p | 87.00p | 87.20p | 528,580 |
| Jan 23, 2025 | 89.20p | 89.60p | 87.40p | 87.60p | 978,107 |
| Jan 22, 2025 | 89.60p | 89.99p | 89.20p | 89.20p | 674,081 |
| Jan 21, 2025 | 89.80p | 90.80p | 89.20p | 89.80p | 552,151 |
| Jan 20, 2025 | 90.60p | 90.80p | 89.80p | 90.40p | 2,889,686 |
| Jan 17, 2025 | 91.20p | 91.20p | 89.76p | 90.20p | 1,289,101 |
| Jan 16, 2025 | 91.00p | 91.00p | 89.40p | 90.40p | 920,533 |
| Jan 15, 2025 | 90.20p | 91.20p | 89.27p | 91.20p | 780,220 |
| Jan 14, 2025 | 89.40p | 90.80p | 89.20p | 90.00p | 601,829 |
| Jan 13, 2025 | 89.60p | 91.20p | 89.40p | 90.20p | 217,591 |
| Jan 10, 2025 | 89.40p | 90.98p | 89.40p | 89.40p | 572,945 |
| Jan 9, 2025 | 90.60p | 91.20p | 89.40p | 91.20p | 525,414 |
| Jan 8, 2025 | 91.20p | 91.60p | 89.40p | 89.40p | 385,515 |
| Jan 7, 2025 | 89.80p | 91.20p | 89.60p | 89.60p | 1,033,998 |
| Jan 6, 2025 | 90.40p | 91.40p | 89.80p | 89.80p | 342,463 |
| Jan 3, 2025 | 90.40p | 91.84p | 90.40p | 91.00p | 259,534 |
| Jan 2, 2025 | 91.60p | 91.65p | 90.60p | 90.60p | 173,761 |
| Dec 31, 2024 | 90.60p | 91.65p | 90.00p | 90.00p | 195,427 |
| Dec 30, 2024 | 90.40p | 91.66p | 90.40p | 90.40p | 147,280 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Assura PLC | 46.56 | 14.29 |
| Sirius Real Estate LD | 82.55 | 4.30 |
| Primary Health Properties PLC | 93.90 | 3.76 |
| Kingfisher PLC | 268.60 | 3.67 |
| Whitbread PLC | 2,598.00 | 3.34 |
| Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 3,455.00 | -21.66 |
| Alpha Group International PLC | 2,390.00 | -10.15 |
| Entain PLC | 661.20 | -8.62 |
| Rolls-Royce Holdings PLC | 732.80 | -8.56 |
| Travis Perkins PLC | 580.50 | -8.37 |
| Ferrexpo PLC | 69.90 | -7.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.